Skip to main content
BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
49.20
-0.06 (-0.12%)
Feb 27, 2026, 4:00 PM EST - Market closed

BBBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202649.2249.2249.2049.2049.20-0.12%560
Feb 26, 202649.2649.2649.2649.2649.26-0.03%29
Feb 25, 202649.3149.3349.2849.2849.28-0.05%2,129
Feb 24, 202649.3149.3149.3049.3049.300.12%105
Feb 23, 202649.2149.2449.2149.2449.24-0.09%1,011
Feb 20, 202649.2849.2849.2849.2849.28-0.13%16
Feb 19, 202649.3549.3549.3549.3549.350.06%8
Feb 18, 202649.3949.3949.3249.3249.32-0.13%156
Feb 17, 202649.3849.3849.3849.3849.380.25%53
Feb 13, 202649.2649.2649.2649.2649.260.27%36
Feb 12, 202649.1349.1349.1349.1349.130.75%113
Feb 11, 202648.7648.7648.7648.7648.76-0.17%149
Feb 10, 202648.8548.8548.8548.8548.850.45%65
Feb 9, 202648.5548.6948.5548.6348.63-0.04%270
Feb 6, 202648.6548.6548.6548.6548.650.03%27
Feb 5, 202648.5848.6548.5648.6348.630.59%1,082
Feb 4, 202648.3548.3548.3548.3548.35-0.18%10
Feb 3, 202648.4148.4448.4148.4448.44-0.02%329
Feb 2, 202648.5148.5448.4548.4548.45-0.57%774
Jan 30, 202648.7348.7348.7248.7348.490.04%1,258
Jan 29, 202648.7148.7148.7148.7148.47-0.01%4
Jan 28, 202648.7148.7148.7148.7148.48-0.25%28
Jan 27, 202648.9348.9348.8448.8448.60-0.30%115
Jan 26, 202648.9848.9848.9848.9848.750.16%62
Jan 23, 202648.8948.9048.8948.9048.670.01%109
Jan 22, 202648.9048.9048.9048.9048.670.45%63
Jan 21, 202648.4248.7248.4248.6848.450.88%911
Jan 20, 202648.3348.3648.2648.2648.03-1.05%481
Jan 16, 202648.8648.8648.7748.7748.54-0.33%148
Jan 15, 202648.9348.9348.9348.9348.70-0.02%6
Jan 14, 202648.9448.9448.9448.9448.700.42%3
Jan 13, 202648.7348.7348.7348.7348.500.33%49
Jan 12, 202648.5848.5848.5848.5848.34-0.20%10
Jan 9, 202648.4748.6748.4748.6748.440.65%619
Jan 8, 202648.3648.3648.3648.3648.13-0.38%123
Jan 7, 202648.6548.6548.5448.5448.310.22%588
Jan 6, 202648.2948.4448.2948.4448.210.01%352
Jan 5, 202648.3848.4348.3848.4348.200.33%151
Jan 2, 202648.2648.2748.2348.2748.04-0.07%672
Dec 31, 202548.5248.5248.3148.3148.08-0.53%364
Dec 30, 202548.6048.6448.5648.5648.33-0.67%2,480
Dec 29, 202548.8648.8948.8648.8948.430.14%472
Dec 26, 202548.8348.8348.8348.8348.36-0.10%125
Dec 24, 202548.8748.8748.8748.8748.410.53%11
Dec 23, 202548.4048.6248.4048.6248.150.22%106
Dec 22, 202548.5148.5148.5148.5148.050.05%143
Dec 19, 202548.4848.4848.4848.4848.02-0.36%5
Dec 18, 202548.6648.6648.6648.6648.200.50%23
Dec 17, 202548.4248.4248.4248.4247.96-0.18%3
Dec 16, 202548.5048.5048.5048.5048.040.26%3
Dec 15, 202548.5548.5548.3848.3847.920.10%458
Dec 12, 202548.3848.3848.3148.3347.87-0.99%603
Dec 11, 202548.8148.8148.8148.8148.35-0.35%152
Dec 10, 202548.9848.9848.9848.9848.520.62%71
Dec 9, 202548.7348.7348.6848.6848.22-0.12%560
Dec 8, 202548.7448.7448.7448.7448.28-0.20%11
Dec 5, 202548.9148.9148.8348.8448.37-0.09%823
Dec 4, 202548.9048.9148.8848.8848.42-0.32%4,119
Dec 3, 202549.0449.0449.0449.0448.570.31%140
Dec 2, 202548.9448.9648.8948.8948.420.08%1,281
Dec 1, 202548.8848.8848.8548.8548.39-1.26%218
Nov 28, 202549.4549.4749.4549.4748.78-0.18%170
Nov 26, 202549.5649.5649.5649.5648.870.55%16
Nov 25, 202549.3149.3749.2949.2948.600.37%1,367
Nov 24, 202549.1149.1149.1149.1148.420.67%35
Nov 21, 202548.6948.7848.6948.7848.100.30%367
Nov 20, 202548.7848.7848.5748.6347.950.20%2,238
Nov 19, 202548.5448.5448.5448.5447.86-0.05%78
Nov 18, 202548.5648.5648.5648.5647.880.03%22
Nov 17, 202548.5548.5548.5548.5547.870.06%12
Nov 14, 202548.5248.5248.5248.5247.84-0.42%45
Nov 13, 202548.7248.7248.7248.7248.04-0.75%13
Nov 12, 202549.0949.0949.0949.0948.41-0.24%49
Nov 11, 202549.2149.2149.2149.2148.520.54%216
Nov 10, 202548.9448.9448.9448.9448.260.21%622
Nov 7, 202548.8448.8448.8448.8448.16-0.42%287
Nov 6, 202549.0249.0549.0249.0548.360.58%426
Nov 5, 202548.7748.7748.7748.7748.09-0.34%6
Nov 4, 202548.9748.9748.9348.9348.250.27%195
Nov 3, 202548.7648.8048.7648.8048.12-1.14%449
Oct 31, 202549.3249.3749.3249.3748.45-0.68%303
Oct 30, 202549.6349.7149.6349.7148.78-0.84%325
Oct 29, 202550.1250.1350.1150.1349.20-0.72%850
Oct 28, 202550.4950.4950.4950.4949.56-0.09%21
Oct 27, 202550.4850.5450.4850.5449.600.37%433
Oct 24, 202550.3450.4150.3450.3549.420.27%569
Oct 23, 202550.2250.2250.2250.2249.29-0.16%3
Oct 22, 202550.2750.3050.2750.3049.360.05%279
Oct 21, 202550.4450.4450.2750.2749.340.13%2,781
Oct 20, 202550.2150.2150.2150.2149.280.41%48
Oct 17, 202550.0150.0150.0050.0049.07-0.20%253
Oct 16, 202549.9850.1049.9850.1049.170.31%213
Oct 15, 202549.9049.9549.9049.9549.020.05%212
Oct 14, 202549.9249.9249.9249.9249.000.45%18
Oct 13, 202549.3349.7049.3349.7048.780.38%22,235
Oct 10, 202549.5149.5149.5149.5148.590.29%6
Oct 9, 202549.4049.4049.3349.3748.45-0.23%8,279
Oct 8, 202549.6149.6149.4849.4848.57-0.04%14,079
Oct 7, 202549.4949.5049.4949.5048.590.19%1,007
Oct 6, 202549.5349.5349.4149.4148.49-0.48%1,467